1,010$
-6,48%
Echtzeit-Aktienkurs PainReform Ltd
Bid:
Ask:
Aktienkurse zur PainReform Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -5,61% | 2.999,00 |
| 06.11.2025 | 1,15 | 1,16 | 0,94 | 1,07 | -6,96% | 379.622,00 |
| 05.11.2025 | 1,10 | 1,26 | 1,07 | 1,15 | 9,52% | 11.634.361,00 |
| 04.11.2025 | 1,15 | 1,15 | 1,03 | 1,05 | -9,48% | 165.314,00 |
| 03.11.2025 | 1,24 | 1,24 | 1,15 | 1,16 | -6,45% | 145.721,00 |
| 31.10.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 3,33% | 49.596,00 |
| 30.10.2025 | 1,26 | 1,28 | 1,20 | 1,20 | -4,76% | 80.456,00 |
| 29.10.2025 | 1,31 | 1,31 | 1,25 | 1,26 | -3,82% | 42.624,00 |
| 28.10.2025 | 1,29 | 1,34 | 1,28 | 1,31 | -0,76% | 34.238,00 |
| 27.10.2025 | 1,26 | 1,32 | 1,24 | 1,32 | 1,15% | 119.692,00 |
| 24.10.2025 | 1,26 | 1,34 | 1,25 | 1,31 | 3,57% | 153.219,00 |
| 23.10.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 4,13% | 34.201,00 |
| 22.10.2025 | 1,28 | 1,29 | 1,20 | 1,21 | -5,47% | 102.552,00 |
| 21.10.2025 | 1,29 | 1,29 | 1,25 | 1,28 | -0,78% | 35.519,00 |
| 20.10.2025 | 1,26 | 1,29 | 1,24 | 1,29 | 4,03% | 108.500,00 |
| 17.10.2025 | 1,24 | 1,32 | 1,23 | 1,24 | -0,40% | 252.433,00 |
| 16.10.2025 | 1,35 | 1,35 | 1,22 | 1,25 | -8,46% | 157.873,00 |
| 15.10.2025 | 1,28 | 1,37 | 1,28 | 1,36 | 7,09% | 98.548,00 |
| 14.10.2025 | 1,26 | 1,33 | 1,23 | 1,27 | 4,96% | 233.406,00 |
| 13.10.2025 | 1,33 | 1,38 | 1,20 | 1,21 | -7,28% | 489.101,00 |
| 10.10.2025 | 1,46 | 1,46 | 1,24 | 1,31 | -8,74% | 267.747,00 |
| 09.10.2025 | 1,45 | 1,46 | 1,40 | 1,43 | -3,38% | 105.023,00 |
| 08.10.2025 | 1,39 | 1,49 | 1,36 | 1,48 | 8,82% | 224.444,00 |
| 07.10.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -2,16% | 128.113,00 |
| 06.10.2025 | 1,38 | 1,40 | 1,35 | 1,39 | 0,72% | 96.067,00 |
| 03.10.2025 | 1,36 | 1,40 | 1,34 | 1,38 | 1,47% | 37.425,00 |
| 02.10.2025 | 1,39 | 1,41 | 1,35 | 1,36 | -1,45% | 110.946,00 |
| 01.10.2025 | 1,46 | 1,50 | 1,35 | 1,38 | -1,43% | 199.471,00 |
| 30.09.2025 | 1,43 | 1,43 | 1,37 | 1,40 | -1,41% | 51.880,00 |
| 29.09.2025 | 1,40 | 1,44 | 1,38 | 1,42 | 2,16% | 73.532,00 |
| 26.09.2025 | 1,39 | 1,40 | 1,35 | 1,39 | 0,00% | 129.700,00 |
| 25.09.2025 | 1,46 | 1,47 | 1,37 | 1,39 | -6,71% | 122.028,00 |
| 24.09.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -1,97% | 116.361,00 |
| 23.09.2025 | 1,42 | 1,56 | 1,41 | 1,52 | 7,04% | 418.060,00 |
| 22.09.2025 | 1,50 | 1,50 | 1,41 | 1,42 | -4,05% | 170.354,00 |
| 19.09.2025 | 1,43 | 1,50 | 1,43 | 1,48 | 4,23% | 268.408,00 |
| 18.09.2025 | 1,37 | 1,43 | 1,36 | 1,42 | 3,65% | 126.817,00 |
| 17.09.2025 | 1,35 | 1,41 | 1,35 | 1,37 | -0,72% | 60.904,00 |
| 16.09.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 2,99% | 83.036,00 |
| 15.09.2025 | 1,41 | 1,42 | 1,33 | 1,34 | -5,63% | 166.188,00 |
| 12.09.2025 | 1,42 | 1,44 | 1,39 | 1,42 | -1,39% | 112.735,00 |
| 11.09.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 5,88% | 191.006,00 |
| 10.09.2025 | 1,35 | 1,40 | 1,34 | 1,36 | 1,49% | 286.402,00 |
| 09.09.2025 | 1,36 | 1,36 | 1,32 | 1,34 | -3,60% | 255.228,00 |
| 08.09.2025 | 1,47 | 1,47 | 1,37 | 1,39 | -2,11% | 261.071,00 |
| 05.09.2025 | 1,55 | 1,60 | 1,40 | 1,42 | -12,62% | 460.196,00 |
| 04.09.2025 | 1,42 | 1,80 | 1,41 | 1,63 | 15,41% | 2.393.107,00 |
| 03.09.2025 | 1,37 | 1,42 | 1,34 | 1,41 | 2,03% | 148.429,00 |
| 02.09.2025 | 1,41 | 1,45 | 1,35 | 1,38 | -4,83% | 134.576,00 |
| 29.08.2025 | 1,46 | 1,52 | 1,40 | 1,45 | -1,36% | 255.144,00 |
| 28.08.2025 | 1,58 | 1,61 | 1,46 | 1,47 | -8,70% | 212.971,00 |
| 27.08.2025 | 1,60 | 1,62 | 1,52 | 1,61 | -1,23% | 242.038,00 |
| 26.08.2025 | 1,75 | 1,79 | 1,61 | 1,63 | -6,32% | 279.845,00 |
| 25.08.2025 | 1,70 | 1,92 | 1,70 | 1,74 | 2,96% | 564.106,00 |
| 22.08.2025 | 1,64 | 1,84 | 1,57 | 1,69 | 3,68% | 670.974,00 |
| 21.08.2025 | 1,71 | 1,80 | 1,63 | 1,63 | -11,41% | 667.117,00 |
| 20.08.2025 | 1,85 | 1,95 | 1,57 | 1,84 | -22,36% | 4.094.470,00 |
| 19.08.2025 | 3,11 | 3,59 | 2,10 | 2,37 | 76,87% | 163.648.181,00 |
| 18.08.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -0,74% | 20.430,00 |
| 15.08.2025 | 1,40 | 1,42 | 1,33 | 1,35 | -4,93% | 75.646,00 |
| 14.08.2025 | 1,42 | 1,47 | 1,40 | 1,42 | -2,07% | 70.316,00 |
| 13.08.2025 | 1,38 | 1,47 | 1,32 | 1,45 | 7,12% | 294.985,00 |
| 12.08.2025 | 1,40 | 1,41 | 1,35 | 1,35 | -1,91% | 9.534,00 |
| 11.08.2025 | 1,36 | 1,40 | 1,33 | 1,38 | 3,76% | 50.230,00 |
| 08.08.2025 | 1,31 | 1,35 | 1,30 | 1,33 | 0,38% | 21.928,00 |
| 07.08.2025 | 1,31 | 1,35 | 1,25 | 1,33 | 0,38% | 51.284,00 |
| 06.08.2025 | 1,33 | 1,34 | 1,30 | 1,32 | -1,95% | 35.703,00 |
| 05.08.2025 | 1,36 | 1,36 | 1,32 | 1,35 | -0,19% | 39.353,00 |
| 04.08.2025 | 1,35 | 1,37 | 1,30 | 1,35 | 2,18% | 79.318,00 |
| 01.08.2025 | 1,39 | 1,39 | 1,27 | 1,32 | -8,33% | 141.069,00 |
| 31.07.2025 | 1,47 | 1,47 | 1,39 | 1,44 | -0,69% | 265.671,00 |
| 30.07.2025 | 1,46 | 1,49 | 1,44 | 1,45 | -1,69% | 38.643,00 |
| 29.07.2025 | 1,51 | 1,51 | 1,42 | 1,48 | -0,34% | 54.891,00 |
| 28.07.2025 | 1,51 | 1,52 | 1,47 | 1,48 | -0,67% | 107.983,00 |
| 25.07.2025 | 1,46 | 1,52 | 1,44 | 1,49 | 1,36% | 77.319,00 |
| 24.07.2025 | 1,47 | 1,49 | 1,44 | 1,47 | -1,34% | 40.235,00 |
| 23.07.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -0,67% | 52.005,00 |
| 22.07.2025 | 1,50 | 1,55 | 1,46 | 1,50 | 0,33% | 154.373,00 |
| 21.07.2025 | 1,46 | 1,53 | 1,45 | 1,50 | 3,10% | 107.888,00 |
| 18.07.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -2,68% | 148.400,00 |
| 17.07.2025 | 1,46 | 1,50 | 1,44 | 1,49 | 2,76% | 137.974,00 |
| 16.07.2025 | 1,47 | 1,64 | 1,41 | 1,45 | -2,68% | 728.830,00 |
| 15.07.2025 | 1,43 | 1,56 | 1,36 | 1,49 | 6,43% | 291.686,00 |
| 14.07.2025 | 1,36 | 1,44 | 1,35 | 1,40 | 0,72% | 89.894,00 |
| 11.07.2025 | 1,38 | 1,41 | 1,35 | 1,39 | -0,71% | 107.822,00 |
| 10.07.2025 | 1,25 | 1,44 | 1,25 | 1,40 | 1,45% | 2.684.393,00 |
| 09.07.2025 | 1,37 | 1,41 | 1,37 | 1,38 | -1,43% | 24.135,00 |
| 08.07.2025 | 1,41 | 1,48 | 1,37 | 1,40 | -2,10% | 136.331,00 |
| 07.07.2025 | 1,40 | 1,43 | 1,38 | 1,43 | 2,14% | 43.695,00 |
| 03.07.2025 | 1,43 | 1,44 | 1,40 | 1,40 | 0,00% | 14.291,00 |
| 02.07.2025 | 1,40 | 1,48 | 1,37 | 1,40 | 0,00% | 28.015,00 |
| 01.07.2025 | 1,43 | 1,44 | 1,37 | 1,40 | -2,78% | 20.420,00 |
| 30.06.2025 | 1,41 | 1,50 | 1,41 | 1,44 | 2,13% | 31.406,00 |
| 27.06.2025 | 1,45 | 1,46 | 1,36 | 1,41 | -2,76% | 78.398,00 |
| 26.06.2025 | 1,32 | 1,48 | 1,31 | 1,45 | 12,40% | 200.717,00 |
| 25.06.2025 | 1,39 | 1,42 | 1,25 | 1,29 | -12,48% | 2.602.913,00 |
| 24.06.2025 | 1,47 | 1,55 | 1,47 | 1,47 | 0,96% | 101.076,00 |
| 23.06.2025 | 1,58 | 1,58 | 1,46 | 1,46 | -9,03% | 60.102,00 |
| 20.06.2025 | 1,72 | 1,76 | 1,57 | 1,61 | -5,59% | 82.317,00 |
| 18.06.2025 | 1,72 | 1,72 | 1,68 | 1,70 | -1,16% | 37.427,00 |